Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.60 | 19.62 | 19.41 | 19.62 | 3,673 | +0.04(+0.21%) |
Sep 27, 2019 | 19.72 | 19.72 | 19.58 | 19.58 | 2,200 | +0.20(+1.01%) |
Sep 26, 2019 | 19.42 | 19.47 | 19.38 | 19.38 | 2,819 | -0.04(-0.21%) |
Sep 25, 2019 | 19.01 | 19.42 | 19.00 | 19.42 | 2,908 | +0.24(+1.26%) |
Sep 24, 2019 | 19.40 | 19.40 | 19.18 | 19.18 | 1,074 | -0.24(-1.24%) |
Sep 23, 2019 | 19.46 | 19.48 | 19.42 | 19.42 | 6,405 | -0.25(-1.25%) |
Sep 20, 2019 | 19.77 | 19.77 | 19.59 | 19.66 | 1,900 | -0.10(-0.53%) |
Sep 19, 2019 | 19.56 | 19.83 | 19.46 | 19.77 | 10,217 | +0.19(+0.98%) |
Sep 18, 2019 | 19.59 | 19.60 | 19.35 | 19.58 | 5,062 | -0.06(-0.32%) |
Sep 17, 2019 | 19.64 | 19.66 | 19.52 | 19.64 | 1,482 | +0.00(+0.01%) |
Sep 16, 2019 | 19.48 | 19.65 | 19.48 | 19.64 | 1,097 | +0.26(+1.33%) |
Sep 13, 2019 | 19.75 | 19.75 | 19.38 | 19.38 | 900 | -0.24(-1.24%) |
Sep 12, 2019 | 19.72 | 19.72 | 19.63 | 19.63 | 3,500 | +0.04(+0.18%) |
Sep 11, 2019 | 19.46 | 19.59 | 19.46 | 19.59 | 2,093 | +0.12(+0.64%) |
Sep 10, 2019 | 19.67 | 19.67 | 19.42 | 19.47 | 3,909 | -0.11(-0.58%) |
Sep 09, 2019 | 20.16 | 20.16 | 19.52 | 19.58 | 17,979 | -0.33(-1.66%) |
Sep 06, 2019 | 20.24 | 20.34 | 19.91 | 19.91 | 15,600 | -0.12(-0.61%) |
Sep 05, 2019 | 19.70 | 20.07 | 19.70 | 20.03 | 16,980 | +0.59(+3.03%) |
Sep 04, 2019 | 19.00 | 19.68 | 19.00 | 19.44 | 8,378 | +0.58(+3.08%) |
Sep 03, 2019 | 19.32 | 19.33 | 18.77 | 18.86 | 18,067 | -0.48(-2.47%) |
Aug 30, 2019 | 19.74 | 19.74 | 19.34 | 19.34 | 9,800 | -0.26(-1.32%) |
Aug 29, 2019 | 19.89 | 19.89 | 19.49 | 19.60 | 18,761 | -0.24(-1.19%) |
Aug 28, 2019 | 19.98 | 20.00 | 19.83 | 19.83 | 10,561 | -0.17(-0.84%) |
Aug 27, 2019 | 20.57 | 20.57 | 20.00 | 20.00 | 8,035 | -0.38(-1.88%) |
Aug 26, 2019 | 20.66 | 20.67 | 20.38 | 20.38 | 3,002 | -0.15(-0.72%) |
Aug 23, 2019 | 21.02 | 21.04 | 20.53 | 20.53 | 13,100 | -0.58(-2.75%) |
Aug 22, 2019 | 21.02 | 21.15 | 20.96 | 21.11 | 49,837 | +0.03(+0.13%) |
Aug 21, 2019 | 20.97 | 21.08 | 20.97 | 21.08 | 5,316 | +0.45(+2.19%) |
Aug 20, 2019 | 20.50 | 20.79 | 20.50 | 20.63 | 1,659 | +0.12(+0.60%) |
Aug 19, 2019 | 21.78 | 21.78 | 20.51 | 20.51 | 15,401 | -1.03(-4.80%) |
Aug 16, 2019 | 21.58 | 21.73 | 21.46 | 21.54 | 8,800 | +0.16(+0.76%) |
Aug 15, 2019 | 21.24 | 21.49 | 21.15 | 21.38 | 12,799 | +0.42(+2.01%) |
Aug 14, 2019 | 21.43 | 21.48 | 20.89 | 20.96 | 16,875 | -0.64(-2.95%) |
Aug 13, 2019 | 22.10 | 22.24 | 21.60 | 21.60 | 75,240 | +0.00(+0.00%) |
Aug 12, 2019 | 22.79 | 22.80 | 21.00 | 21.60 | 67,826 | -6.85(-24.08%) |
Aug 09, 2019 | 27.38 | 28.45 | 27.38 | 28.45 | 10,600 | +0.92(+3.34%) |
Aug 08, 2019 | 27.19 | 27.57 | 26.96 | 27.53 | 4,335 | +0.94(+3.53%) |
Aug 07, 2019 | 26.30 | 26.64 | 26.26 | 26.59 | 2,708 | -0.05(-0.20%) |
Aug 06, 2019 | 26.74 | 26.74 | 26.60 | 26.64 | 5,364 | +0.37(+1.41%) |
Aug 05, 2019 | 26.37 | 26.60 | 26.20 | 26.27 | 4,981 | -0.93(-3.43%) |
Aug 02, 2019 | 27.13 | 27.25 | 26.83 | 27.20 | 8,400 | -0.29(-1.05%) |
Aug 01, 2019 | 27.53 | 27.80 | 27.38 | 27.49 | 2,716 | -0.21(-0.76%) |
Jul 31, 2019 | 28.05 | 28.07 | 27.70 | 27.70 | 5,163 | -0.43(-1.53%) |
Jul 30, 2019 | 28.33 | 28.33 | 28.13 | 28.13 | 1,077 | -0.37(-1.30%) |
Jul 29, 2019 | 28.30 | 28.50 | 28.30 | 28.50 | 2,644 | +0.13(+0.46%) |
Jul 26, 2019 | 27.72 | 28.37 | 27.72 | 28.37 | 1,700 | +0.68(+2.46%) |
Jul 25, 2019 | 27.89 | 27.93 | 27.69 | 27.69 | 2,235 | -0.24(-0.85%) |
Jul 24, 2019 | 27.50 | 27.93 | 27.50 | 27.93 | 2,317 | +0.43(+1.58%) |
Jul 23, 2019 | 27.53 | 27.62 | 27.24 | 27.49 | 1,713 | +0.02(+0.06%) |
Jul 22, 2019 | 27.87 | 27.87 | 27.48 | 27.48 | 519,070 | -0.29(-1.04%) |
Jul 19, 2019 | 28.26 | 28.26 | 27.77 | 27.77 | 4,000 | -0.46(-1.62%) |
Jul 18, 2019 | 28.32 | 28.32 | 27.98 | 28.22 | 513 | -0.05(-0.17%) |
Jul 17, 2019 | 28.49 | 28.49 | 28.27 | 28.27 | 2,048 | -0.05(-0.17%) |
Jul 16, 2019 | 28.58 | 28.58 | 28.26 | 28.32 | 1,454 | -0.05(-0.19%) |
Jul 15, 2019 | 28.97 | 28.98 | 28.38 | 28.38 | 5,418 | -0.61(-2.12%) |
Jul 12, 2019 | 28.74 | 29.00 | 28.74 | 28.99 | 4,900 | +0.13(+0.44%) |
Jul 11, 2019 | 28.89 | 29.00 | 28.75 | 28.86 | 3,359 | +0.06(+0.20%) |
Jul 10, 2019 | 28.86 | 28.86 | 28.51 | 28.80 | 942 | +0.31(+1.10%) |
Jul 09, 2019 | 28.09 | 28.49 | 28.09 | 28.49 | 15,175 | +0.23(+0.80%) |
Jul 08, 2019 | 28.13 | 28.31 | 28.13 | 28.27 | 3,590 | +0.08(+0.30%) |
Jul 05, 2019 | 27.90 | 28.21 | 27.90 | 28.18 | 800 | +0.09(+0.31%) |
Jul 03, 2019 | 27.92 | 28.11 | 27.92 | 28.09 | 800 | +0.06(+0.20%) |
Jul 02, 2019 | 27.97 | 28.04 | 27.97 | 28.04 | 934 | +0.22(+0.78%) |